新城市 sz.300778
13.40
+2.52%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.49 | 13.49 | 13.08 | 13.12 | -1.94% | 0.44 | 1.66% |
| 2025-11-18 | 13.56 | 13.67 | 13.33 | 13.38 | -1.98% | 0.49 | 1.81% |
| 2025-11-17 | 13.54 | 13.65 | 13.48 | 13.65 | +1.04% | 0.54 | 1.95% |
| 2025-11-14 | 13.29 | 13.58 | 13.26 | 13.51 | +0.90% | 0.62 | 2.27% |
| 2025-11-13 | 13.41 | 13.47 | 13.26 | 13.39 | +0.45% | 0.40 | 1.47% |
| 2025-11-12 | 13.54 | 13.59 | 13.26 | 13.33 | -1.48% | 0.48 | 1.74% |
| 2025-11-11 | 13.41 | 13.60 | 13.31 | 13.53 | +1.20% | 0.63 | 2.31% |
| 2025-11-10 | 13.39 | 13.42 | 13.28 | 13.37 | +0.07% | 0.43 | 1.57% |
| 2025-11-07 | 13.35 | 13.47 | 13.30 | 13.36 | -0.15% | 0.47 | 1.72% |
| 2025-11-06 | 13.62 | 13.66 | 13.28 | 13.38 | -1.76% | 0.77 | 2.82% |
| 2025-11-05 | 13.40 | 13.66 | 13.33 | 13.62 | +0.67% | 0.84 | 3.02% |
| 2025-11-04 | 13.36 | 13.57 | 13.27 | 13.53 | +0.82% | 0.82 | 2.98% |
| 2025-11-03 | 13.33 | 13.50 | 13.20 | 13.42 | +0.07% | 0.77 | 2.84% |
| 2025-10-31 | 13.14 | 13.58 | 13.01 | 13.41 | +2.92% | 1.00 | 3.66% |
| 2025-10-30 | 13.26 | 13.27 | 12.98 | 13.03 | -1.73% | 0.73 | 2.72% |
| 2025-10-29 | 13.39 | 13.40 | 13.03 | 13.26 | -1.27% | 0.88 | 3.26% |
| 2025-10-28 | 13.45 | 13.55 | 13.28 | 13.43 | +0.15% | 0.81 | 2.96% |
| 2025-10-27 | 13.98 | 13.98 | 13.37 | 13.41 | -1.40% | 1.18 | 4.27% |
| 2025-10-24 | 13.74 | 14.06 | 13.36 | 13.60 | +0.89% | 1.82 | 6.55% |
| 2025-10-23 | 14.10 | 14.26 | 13.45 | 13.48 | -1.96% | 2.06 | 7.28% |